Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.03 | 28.17 | 27.88 | 27.97 | 3,495,591 | -0.20(-0.72%) |
May 29, 2014 | 28.02 | 28.18 | 27.95 | 28.18 | 1,958,771 | +0.22(+0.79%) |
May 28, 2014 | 27.83 | 28.09 | 27.69 | 27.96 | 2,696,467 | +0.03(+0.12%) |
May 27, 2014 | 27.91 | 28.17 | 27.89 | 27.92 | 3,789,692 | -0.16(-0.58%) |
May 23, 2014 | 27.66 | 28.09 | 28.09 | 28.09 | 3,960,161 | +0.41(+1.48%) |
May 22, 2014 | 27.25 | 27.75 | 27.25 | 27.68 | 2,796,160 | +0.55(+2.02%) |
May 21, 2014 | 27.09 | 27.34 | 26.84 | 27.13 | 3,738,231 | +0.18(+0.67%) |
May 20, 2014 | 27.09 | 27.26 | 26.88 | 26.95 | 5,595,285 | -0.22(-0.81%) |
May 19, 2014 | 26.13 | 27.20 | 26.06 | 27.17 | 6,894,345 | +1.06(+4.07%) |
May 16, 2014 | 25.78 | 26.13 | 25.72 | 26.11 | 2,290,663 | +0.13(+0.50%) |
May 15, 2014 | 25.94 | 26.07 | 25.70 | 25.98 | 3,837,940 | -0.04(-0.16%) |
May 14, 2014 | 25.87 | 26.18 | 25.79 | 26.02 | 2,723,458 | +0.16(+0.63%) |
May 13, 2014 | 26.13 | 26.18 | 25.82 | 25.86 | 2,315,582 | -0.15(-0.59%) |
May 12, 2014 | 25.77 | 26.03 | 25.74 | 26.01 | 5,879,228 | +0.38(+1.49%) |
May 09, 2014 | 25.87 | 25.87 | 25.48 | 25.63 | 3,287,009 | -0.19(-0.75%) |
May 08, 2014 | 25.79 | 26.13 | 25.60 | 25.83 | 3,866,571 | -0.06(-0.25%) |
May 07, 2014 | 25.88 | 25.96 | 25.66 | 25.89 | 2,556,736 | +0.10(+0.38%) |
May 06, 2014 | 26.05 | 26.13 | 25.74 | 25.79 | 2,199,494 | -0.28(-1.09%) |
May 05, 2014 | 25.98 | 26.21 | 25.84 | 26.08 | 1,939,798 | -0.15(-0.56%) |
May 02, 2014 | 26.17 | 26.37 | 26.09 | 26.22 | 2,178,303 | +0.15(+0.59%) |
May 01, 2014 | 26.26 | 26.57 | 25.93 | 26.07 | 2,284,329 | -0.22(-0.83%) |
Apr 30, 2014 | 25.96 | 26.29 | 25.71 | 26.29 | 2,984,435 | +0.31(+1.19%) |
Apr 29, 2014 | 26.10 | 26.26 | 25.88 | 25.98 | 2,160,005 | -0.06(-0.22%) |
Apr 28, 2014 | 25.71 | 26.14 | 25.48 | 26.04 | 4,372,156 | +0.47(+1.84%) |
Apr 25, 2014 | 26.95 | 27.31 | 25.47 | 25.57 | 5,409,121 | -1.17(-4.36%) |
Apr 24, 2014 | 26.60 | 26.82 | 26.42 | 26.73 | 4,156,978 | +0.24(+0.92%) |
Apr 23, 2014 | 26.48 | 26.68 | 26.30 | 26.49 | 2,120,029 | +0.01(+0.03%) |
Apr 22, 2014 | 26.05 | 26.53 | 26.00 | 26.48 | 2,812,548 | +0.37(+1.43%) |
Apr 21, 2014 | 26.09 | 26.31 | 25.96 | 26.11 | 1,481,887 | +0.11(+0.44%) |
Apr 17, 2014 | 25.73 | 26.00 | 26.00 | 26.00 | 2,400,367 | +0.24(+0.94%) |
Apr 16, 2014 | 26.13 | 26.19 | 25.47 | 25.75 | 2,623,984 | -0.36(-1.37%) |
Apr 15, 2014 | 25.95 | 26.17 | 25.61 | 26.11 | 2,737,709 | +0.28(+1.07%) |
Apr 14, 2014 | 25.77 | 25.95 | 25.54 | 25.83 | 1,809,769 | +0.32(+1.24%) |
Apr 11, 2014 | 26.01 | 26.30 | 25.36 | 25.52 | 4,624,045 | -0.75(-2.84%) |
Apr 10, 2014 | 26.74 | 26.82 | 26.23 | 26.26 | 3,008,824 | -0.47(-1.76%) |
Apr 09, 2014 | 26.67 | 26.86 | 25.99 | 26.73 | 3,569,352 | +0.07(+0.27%) |
Apr 08, 2014 | 26.48 | 26.69 | 26.30 | 26.66 | 2,561,470 | +0.32(+1.20%) |
Apr 07, 2014 | 26.39 | 26.58 | 26.18 | 26.35 | 3,213,968 | -0.14(-0.52%) |
Apr 04, 2014 | 27.35 | 27.38 | 26.40 | 26.48 | 3,392,665 | -0.68(-2.51%) |
Apr 03, 2014 | 26.98 | 27.34 | 26.98 | 27.16 | 3,170,896 | +0.20(+0.75%) |
Apr 02, 2014 | 26.88 | 27.32 | 26.83 | 26.96 | 4,370,190 | +0.12(+0.45%) |
Apr 01, 2014 | 26.88 | 26.90 | 26.53 | 26.84 | 3,337,343 | +0.00(+0.00%) |
Mar 31, 2014 | 26.30 | 26.85 | 26.24 | 26.84 | 4,851,371 | +0.67(+2.57%) |
Mar 28, 2014 | 26.14 | 26.33 | 26.00 | 26.17 | 2,430,924 | +0.24(+0.91%) |
Mar 27, 2014 | 26.05 | 26.35 | 25.89 | 25.93 | 1,679,358 | -0.12(-0.47%) |
Mar 26, 2014 | 26.45 | 26.56 | 25.96 | 26.05 | 2,059,844 | -0.24(-0.91%) |
Mar 25, 2014 | 26.26 | 26.53 | 26.18 | 26.29 | 2,416,336 | +0.19(+0.73%) |
Mar 24, 2014 | 26.04 | 26.26 | 25.70 | 26.10 | 2,859,956 | +0.25(+0.98%) |
Mar 21, 2014 | 26.42 | 26.53 | 25.74 | 25.85 | 7,392,049 | -0.62(-2.33%) |
Mar 20, 2014 | 26.26 | 26.54 | 26.06 | 26.47 | 2,193,827 | +0.19(+0.71%) |
Mar 19, 2014 | 26.55 | 26.69 | 26.15 | 26.28 | 1,951,987 | -0.31(-1.16%) |
Mar 18, 2014 | 26.26 | 26.65 | 26.16 | 26.59 | 2,360,842 | +0.34(+1.30%) |
Mar 17, 2014 | 26.00 | 26.26 | 25.83 | 26.25 | 3,614,114 | +0.52(+2.02%) |
Mar 14, 2014 | 25.67 | 26.00 | 25.64 | 25.73 | 3,243,347 | -0.11(-0.44%) |
Mar 13, 2014 | 26.24 | 26.36 | 25.68 | 25.84 | 3,690,203 | -0.39(-1.48%) |
Mar 12, 2014 | 26.03 | 26.36 | 25.96 | 26.23 | 3,142,663 | +0.15(+0.56%) |
Mar 11, 2014 | 26.48 | 26.63 | 26.06 | 26.09 | 2,568,045 | -0.45(-1.68%) |
Mar 10, 2014 | 26.53 | 26.74 | 26.35 | 26.53 | 1,766,377 | -0.02(-0.06%) |
Mar 07, 2014 | 26.67 | 26.73 | 26.45 | 26.55 | 2,774,762 | +0.11(+0.40%) |
Mar 06, 2014 | 25.94 | 26.65 | 25.94 | 26.44 | 2,679,104 | -0.06(-0.21%) |
Mar 05, 2014 | 26.43 | 26.82 | 26.26 | 26.50 | 3,418,771 | -0.01(-0.03%) |
Mar 04, 2014 | 26.30 | 26.62 | 26.24 | 26.51 | 3,464,640 | +0.50(+1.93%) |